ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,950.00 | 10,300.00 | 9,950.00 | 10,200.00 | 9,972.83 | 32,798 |
| 2022-02-17 | 10,100.00 | 10,300.00 | 9,970.00 | 10,050.00 | 9,826.17 | 69,220 |
| 2022-02-16 | 10,050.00 | 10,150.00 | 10,000.00 | 10,050.00 | 9,826.17 | 38,764 |
| 2022-02-15 | 10,050.00 | 10,150.00 | 9,910.00 | 9,930.00 | 9,708.84 | 39,708 |
| 2022-02-14 | 10,000.00 | 10,450.00 | 9,800.00 | 9,980.00 | 9,757.73 | 85,470 |
| 2022-02-11 | 10,550.00 | 10,550.00 | 10,100.00 | 10,150.00 | 9,923.94 | 93,675 |
| 2022-02-10 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,363.92 | 40,378 |
| 2022-02-09 | 10,700.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,412.80 | 46,668 |
| 2022-02-08 | 10,700.00 | 10,900.00 | 10,450.00 | 10,500.00 | 10,266.14 | 53,064 |
| 2022-02-07 | 10,750.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,461.69 | 78,030 |
| 2022-02-04 | 10,350.00 | 10,750.00 | 10,150.00 | 10,450.00 | 10,217.26 | 376,123 |
| 2022-02-03 | 10,850.00 | 11,000.00 | 10,700.00 | 10,750.00 | 10,510.58 | 49,152 |
| 2022-01-28 | 10,300.00 | 10,750.00 | 10,100.00 | 10,750.00 | 10,510.58 | 58,360 |
| 2022-01-27 | 10,600.00 | 10,700.00 | 10,000.00 | 10,150.00 | 9,923.94 | 100,927 |
| 2022-01-26 | 10,850.00 | 11,050.00 | 10,500.00 | 10,550.00 | 10,315.03 | 66,529 |
| 2022-01-25 | 11,200.00 | 11,350.00 | 10,700.00 | 10,950.00 | 10,706.12 | 90,579 |
| 2022-01-24 | 11,500.00 | 11,650.00 | 11,200.00 | 11,250.00 | 10,999.44 | 57,279 |
| 2022-01-21 | 11,950.00 | 11,950.00 | 11,650.00 | 11,650.00 | 11,390.53 | 34,607 |
| 2022-01-20 | 11,850.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,683.85 | 34,118 |
| 2022-01-19 | 12,000.00 | 12,050.00 | 11,600.00 | 11,750.00 | 11,488.30 | 68,769 |
| 2022-01-18 | 12,300.00 | 12,450.00 | 12,000.00 | 12,050.00 | 11,781.62 | 38,355 |
| 2022-01-17 | 12,500.00 | 12,600.00 | 12,150.00 | 12,350.00 | 12,074.94 | 77,655 |
| 2022-01-14 | 12,450.00 | 12,700.00 | 12,350.00 | 12,450.00 | 12,172.71 | 46,254 |
| 2022-01-13 | 12,600.00 | 12,600.00 | 12,400.00 | 12,450.00 | 12,172.71 | 49,754 |
| 2022-01-12 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,221.60 | 77,347 |
| 2022-01-11 | 12,450.00 | 12,650.00 | 12,250.00 | 12,500.00 | 12,221.60 | 91,707 |
| 2022-01-10 | 12,750.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,221.60 | 52,248 |
| 2022-01-07 | 12,700.00 | 12,800.00 | 12,500.00 | 12,750.00 | 12,466.03 | 67,695 |
| 2022-01-06 | 12,350.00 | 12,850.00 | 12,300.00 | 12,300.00 | 12,026.05 | 138,688 |
| 2022-01-05 | 12,950.00 | 13,000.00 | 12,550.00 | 12,700.00 | 12,417.15 | 96,510 |
| 2022-01-04 | 12,900.00 | 13,050.00 | 12,850.00 | 12,950.00 | 12,661.58 | 63,202 |
| 2022-01-03 | 12,950.00 | 13,100.00 | 12,850.00 | 13,000.00 | 12,710.46 | 77,071 |
| 2021-12-30 | 12,800.00 | 12,900.00 | 12,700.00 | 12,850.00 | 12,563.80 | 46,863 |
| 2021-12-29 | 12,750.00 | 12,850.00 | 12,700.00 | 12,750.00 | 12,466.03 | 34,047 |
| 2021-12-28 | 12,850.00 | 13,000.00 | 12,600.00 | 12,850.00 | 12,368.26 | 132,391 |
| 2021-12-27 | 12,950.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,464.51 | 56,167 |
| 2021-12-24 | 12,700.00 | 12,950.00 | 12,700.00 | 12,850.00 | 12,368.26 | 94,964 |
| 2021-12-23 | 12,600.00 | 12,850.00 | 12,550.00 | 12,650.00 | 12,175.76 | 104,986 |
| 2021-12-22 | 12,400.00 | 12,750.00 | 12,300.00 | 12,550.00 | 12,079.51 | 110,780 |
| 2021-12-21 | 11,850.00 | 12,700.00 | 11,700.00 | 12,400.00 | 11,935.13 | 206,865 |
| 2021-12-20 | 11,750.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,213.25 | 77,464 |
| 2021-12-17 | 11,750.00 | 11,800.00 | 11,500.00 | 11,750.00 | 11,309.50 | 59,881 |
| 2021-12-16 | 11,750.00 | 11,850.00 | 11,550.00 | 11,700.00 | 11,261.37 | 60,654 |
| 2021-12-15 | 11,750.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,165.12 | 46,618 |
| 2021-12-14 | 11,900.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,357.62 | 102,138 |
| 2021-12-13 | 12,100.00 | 12,200.00 | 12,000.00 | 12,000.00 | 11,550.13 | 135,913 |
| 2021-12-10 | 12,000.00 | 12,250.00 | 11,950.00 | 12,050.00 | 11,598.25 | 39,258 |
| 2021-12-09 | 12,000.00 | 12,200.00 | 12,000.00 | 12,150.00 | 11,694.50 | 31,453 |
| 2021-12-08 | 12,400.00 | 12,400.00 | 11,900.00 | 12,000.00 | 11,550.13 | 77,424 |
| 2021-12-07 | 12,050.00 | 12,200.00 | 11,900.00 | 12,000.00 | 11,550.13 | 68,162 |
| 2021-12-06 | 11,850.00 | 12,150.00 | 11,800.00 | 12,050.00 | 11,598.25 | 51,317 |
| 2021-12-03 | 11,550.00 | 11,950.00 | 11,550.00 | 11,850.00 | 11,405.75 | 36,852 |
| 2021-12-02 | 11,050.00 | 11,700.00 | 11,050.00 | 11,600.00 | 11,165.12 | 53,432 |
| 2021-12-01 | 11,050.00 | 11,550.00 | 10,950.00 | 11,400.00 | 10,972.62 | 109,580 |
| 2021-11-30 | 11,800.00 | 12,050.00 | 11,050.00 | 11,250.00 | 10,828.24 | 141,741 |
| 2021-11-29 | 11,800.00 | 12,200.00 | 11,600.00 | 11,750.00 | 11,309.50 | 137,113 |
| 2021-11-26 | 12,350.00 | 12,750.00 | 12,200.00 | 12,300.00 | 11,838.88 | 151,109 |
| 2021-11-25 | 13,300.00 | 13,300.00 | 12,700.00 | 12,700.00 | 12,223.88 | 79,978 |
| 2021-11-24 | 13,050.00 | 13,300.00 | 12,850.00 | 13,150.00 | 12,657.01 | 78,331 |
| 2021-11-23 | 13,450.00 | 13,600.00 | 13,150.00 | 13,150.00 | 12,657.01 | 59,414 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.